Premium
Kavango Resources Plc (KAV)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.7 | 0.7 | 0.7 | 298413 | 0.7 | DE |
| 4 | -0.125 | -15.1515151515 | 0.825 | 0.825 | 0.7 | 433467 | 0.7106475 | DE |
| 12 | -0.225 | -24.3243243243 | 0.925 | 0.95 | 0.7 | 525465 | 0.8199264 | DE |
| 26 | -0.025 | -3.44827586207 | 0.725 | 1 | 0.625 | 1275882 | 0.79143637 | DE |
| 52 | -0.35 | -33.3333333333 | 1.05 | 1.2 | 0.575 | 1548566 | 0.8689813 | DE |
| 156 | -0.325 | -31.7073170732 | 1.025 | 1.65 | 0.525 | 1715040 | 0.86202782 | DE |
| 260 | -5.05 | -87.8260869565 | 5.75 | 6.4 | 0.525 | 1640034 | 1.69991473 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1500000 |
| 1783614600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 501766 |
| 1783528200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 109727 |
| 1783441800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 225701 |
| 1783355400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 202279 |
| 1783096200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 452590 |
| 1783009800 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.7 | 4705611 |
| 1782923400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 138302 |
| 1782837000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 146248 |
| 1782750600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 673 |
| 1782491400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1469453 |
| 1782405000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 100066 |
| 1782318600 | 0.725 | -0.075 | -9.38 | 0.8 | 0.8 | 0.725 | 259519 |
| 1782232200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 38338 |
| 1782145800 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.8 | 170717 |
| 1781886600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 6 |
| 1781800200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 1 |
| 1781713800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 24067 |
| 1781627400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 57244 |
| 1781541000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 1405 |
| 1781281800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 65636 |
| 1781195400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 2791 |
| 1781109000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 370124 |
| 1781022600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 377810 |
| 1780936200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 253709 |
| 1780677000 | 0.825 | 0.025 | 3.12 | 0.8 | 0.85 | 0.8 | 893246 |
| 1780590600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 387888 |
| 1780504200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 148881 |
| 1780417800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 445628 |
| 1780331400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 892667 |
| 1780072200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 78101 |
| 1779985800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 20377 |
| 1779899400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 919 |
| 1779813000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 510880 |
| 1779467400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 486197 |
| 1779381000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.775 | 60886 |
| 1779294600 | 0.8 | 0.05 | 6.67 | 0.8 | 0.8 | 0.8 | 518696 |
| 1779208200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1779121800 | 0.75 | -0.075 | -9.09 | 0.825 | 0.825 | 0.75 | 1144844 |
| 1778862600 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 980000 |
| 1778776200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 6164 |
| 1778689800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 7003 |
| 1778603400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 76582 |
| 1778517000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 690000 |
| 1778257800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1778171400 | 0.85 | 0 | 0.00 | 0.85 | 0.9 | 0.85 | 0 |
| 1778085000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 943107 |
| 1777998600 | 0.85 | -0.025 | -2.86 | 0.875 | 0.875 | 0.85 | 255409 |
| 1777653000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 412297 |
| 1777566600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 5250000 |
| 1777480200 | 0.875 | -0.075 | -7.89 | 0.95 | 0.95 | 0.875 | 715164 |
| 1777393800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 158397 |
| 1777307400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1028094 |
| 1777048200 | 0.95 | 0.025 | 2.70 | 0.925 | 0.95 | 0.925 | 1022266 |
| 1776961800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 148410 |
| 1776875400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 2122133 |
| 1776789000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 458431 |
| 1776702600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 9866 |
| 1776443400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 930667 |
| 1776357000 | 0.925 | 0.15 | 19.35 | 0.775 | 0.925 | 0.775 | 1715578 |
| 1776270600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 380001 |
| 1776184200 | 0.775 | 0.025 | 3.33 | 0.75 | 0.775 | 0.75 | 1362844 |
| 1776097800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2117888 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
